11,930$
1,02%
Echtzeit-Aktienkurs Silvercrest Asset Management Group
Bid:
Ask:
Aktienkurse zur Silvercrest Asset Management Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 11,68 | 11,96 | 11,55 | 11,92 | 0,93% | 35.529,00 |
| 20.05.2026 | 11,65 | 11,84 | 11,62 | 11,81 | 1,37% | 26.069,00 |
| 19.05.2026 | 11,91 | 12,11 | 11,60 | 11,65 | -3,00% | 49.856,00 |
| 18.05.2026 | 12,08 | 12,16 | 11,94 | 12,01 | 0,08% | 25.253,00 |
| 15.05.2026 | 11,96 | 12,15 | 11,90 | 12,00 | -0,41% | 22.275,00 |
| 14.05.2026 | 12,21 | 12,21 | 11,87 | 12,05 | 0,25% | 21.522,00 |
| 13.05.2026 | 12,35 | 12,35 | 11,80 | 12,02 | -4,30% | 70.091,00 |
| 12.05.2026 | 12,93 | 13,25 | 12,49 | 12,56 | -5,63% | 64.244,00 |
| 11.05.2026 | 13,65 | 13,65 | 13,25 | 13,31 | -0,15% | 9.337,00 |
| 08.05.2026 | 13,60 | 13,67 | 13,13 | 13,33 | -2,13% | 23.582,00 |
| 07.05.2026 | 13,36 | 13,83 | 13,36 | 13,62 | 2,79% | 22.500,00 |
| 06.05.2026 | 13,45 | 13,51 | 13,21 | 13,25 | -1,56% | 26.443,00 |
| 05.05.2026 | 13,27 | 13,50 | 13,11 | 13,46 | 2,44% | 28.983,00 |
| 04.05.2026 | 13,09 | 13,28 | 13,03 | 13,14 | 0,38% | 34.738,00 |
| 01.05.2026 | 13,14 | 13,20 | 12,98 | 13,09 | -0,46% | 28.992,00 |
| 30.04.2026 | 13,12 | 13,44 | 13,11 | 13,15 | -0,15% | 16.858,00 |
| 29.04.2026 | 13,32 | 13,40 | 13,14 | 13,17 | -2,66% | 19.019,00 |
| 28.04.2026 | 13,45 | 13,68 | 13,45 | 13,53 | -0,07% | 9.975,00 |
| 27.04.2026 | 13,64 | 13,66 | 13,47 | 13,54 | 1,04% | 26.762,00 |
| 24.04.2026 | 13,24 | 13,46 | 13,24 | 13,40 | 0,60% | 9.691,00 |
| 23.04.2026 | 13,61 | 13,71 | 13,29 | 13,32 | -1,91% | 13.519,00 |
| 22.04.2026 | 13,36 | 13,60 | 13,36 | 13,58 | 1,12% | 11.581,00 |
| 21.04.2026 | 13,36 | 13,68 | 13,34 | 13,43 | 0,22% | 25.684,00 |
| 20.04.2026 | 13,59 | 13,76 | 13,35 | 13,40 | -2,40% | 17.686,00 |
| 17.04.2026 | 13,67 | 13,89 | 13,67 | 13,73 | 0,73% | 19.552,00 |
| 16.04.2026 | 13,67 | 13,67 | 13,45 | 13,63 | -0,66% | 20.080,00 |
| 15.04.2026 | 13,57 | 13,80 | 13,51 | 13,72 | 0,96% | 24.907,00 |
| 14.04.2026 | 13,52 | 13,82 | 13,49 | 13,59 | 0,52% | 18.673,00 |
| 13.04.2026 | 13,08 | 13,57 | 12,93 | 13,52 | 3,52% | 37.525,00 |
| 10.04.2026 | 13,24 | 13,28 | 12,93 | 13,06 | -0,31% | 32.608,00 |
| 09.04.2026 | 12,96 | 13,14 | 12,79 | 13,10 | 0,15% | 22.987,00 |
| 08.04.2026 | 13,21 | 13,41 | 12,92 | 13,08 | 1,16% | 37.315,00 |
| 07.04.2026 | 13,15 | 13,20 | 12,79 | 12,93 | -1,90% | 54.394,00 |
| 06.04.2026 | 13,41 | 13,49 | 13,02 | 13,18 | -3,51% | 92.317,00 |
| 02.04.2026 | 13,15 | 13,66 | 13,02 | 13,66 | 2,17% | 44.648,00 |
| 01.04.2026 | 13,34 | 13,89 | 13,33 | 13,37 | -0,52% | 36.462,00 |
| 31.03.2026 | 13,76 | 13,99 | 13,14 | 13,44 | -1,18% | 124.111,00 |
| 30.03.2026 | 13,77 | 14,56 | 13,49 | 13,60 | 1,95% | 106.634,00 |
| 27.03.2026 | 13,54 | 13,63 | 13,06 | 13,34 | 0,23% | 54.470,00 |
| 26.03.2026 | 13,23 | 13,41 | 13,12 | 13,31 | 0,60% | 26.694,00 |
| 25.03.2026 | 13,33 | 13,33 | 13,09 | 13,23 | -0,23% | 26.927,00 |
| 24.03.2026 | 14,34 | 14,34 | 13,21 | 13,26 | -2,93% | 25.500,00 |
| 23.03.2026 | 13,63 | 13,97 | 13,55 | 13,66 | 2,32% | 29.216,00 |
| 20.03.2026 | 13,33 | 13,87 | 13,20 | 13,35 | -0,07% | 89.453,00 |
| 19.03.2026 | 13,00 | 13,39 | 13,00 | 13,36 | 2,30% | 34.364,00 |
| 18.03.2026 | 13,41 | 13,86 | 13,02 | 13,06 | -2,83% | 36.243,00 |
| 17.03.2026 | 14,12 | 14,21 | 13,17 | 13,44 | -4,95% | 33.329,00 |
| 16.03.2026 | 14,39 | 14,56 | 14,13 | 14,14 | -0,56% | 26.430,00 |
| 13.03.2026 | 14,45 | 14,52 | 13,88 | 14,22 | -1,63% | 20.460,00 |
| 12.03.2026 | 14,70 | 14,85 | 14,40 | 14,46 | -2,99% | 18.304,00 |
| 11.03.2026 | 14,61 | 15,10 | 14,13 | 14,90 | 1,29% | 32.260,00 |
| 10.03.2026 | 14,82 | 15,15 | 14,61 | 14,71 | -1,01% | 16.126,00 |
| 09.03.2026 | 14,86 | 15,05 | 14,30 | 14,86 | -1,59% | 20.155,00 |
| 06.03.2026 | 15,00 | 15,17 | 14,82 | 15,10 | -0,92% | 35.714,00 |
| 05.03.2026 | 15,36 | 15,36 | 15,15 | 15,24 | -1,68% | 21.920,00 |
| 04.03.2026 | 15,37 | 15,66 | 15,37 | 15,50 | 0,85% | 10.764,00 |
| 03.03.2026 | 15,33 | 15,57 | 15,08 | 15,37 | -0,97% | 21.693,00 |
| 02.03.2026 | 15,12 | 15,59 | 15,08 | 15,52 | 2,07% | 25.172,00 |
| 27.02.2026 | 15,23 | 15,34 | 15,13 | 15,21 | -1,71% | 17.783,00 |
| 26.02.2026 | 15,66 | 15,68 | 15,47 | 15,47 | 0,13% | 10.433,00 |
| 25.02.2026 | 15,19 | 15,65 | 15,19 | 15,45 | 1,44% | 21.720,00 |
| 24.02.2026 | 15,25 | 15,44 | 15,17 | 15,23 | 0,40% | 20.656,00 |
| 23.02.2026 | 15,50 | 15,50 | 15,02 | 15,17 | -1,69% | 35.796,00 |
| 20.02.2026 | 15,22 | 15,44 | 15,20 | 15,43 | 1,01% | 15.916,00 |
| 19.02.2026 | 14,98 | 15,35 | 14,93 | 15,28 | 1,97% | 21.825,00 |
| 18.02.2026 | 14,78 | 15,15 | 14,78 | 14,98 | -0,07% | 21.296,00 |
| 17.02.2026 | 15,15 | 15,15 | 14,78 | 14,99 | -0,20% | 15.075,00 |
| 13.02.2026 | 14,88 | 15,16 | 14,66 | 15,02 | 1,35% | 28.014,00 |
| 12.02.2026 | 14,75 | 15,05 | 14,68 | 14,82 | -0,60% | 24.925,00 |
| 11.02.2026 | 15,11 | 15,13 | 14,73 | 14,91 | -0,86% | 39.291,00 |
| 10.02.2026 | 15,03 | 15,08 | 14,93 | 15,04 | 0,07% | 13.120,00 |
| 09.02.2026 | 14,88 | 15,09 | 14,78 | 15,03 | 0,87% | 27.200,00 |
| 06.02.2026 | 15,07 | 15,13 | 14,85 | 14,90 | 0,27% | 27.211,00 |
| 05.02.2026 | 14,77 | 14,95 | 14,62 | 14,86 | 0,54% | 27.773,00 |
| 04.02.2026 | 14,60 | 14,78 | 14,31 | 14,78 | 2,07% | 125.227,00 |
| 03.02.2026 | 14,85 | 14,89 | 14,24 | 14,48 | -2,29% | 24.803,00 |
| 02.02.2026 | 14,74 | 14,93 | 14,51 | 14,82 | 0,54% | 23.875,00 |
| 30.01.2026 | 14,56 | 14,79 | 14,35 | 14,74 | 0,48% | 30.516,00 |
| 29.01.2026 | 14,76 | 14,79 | 14,35 | 14,67 | -0,07% | 36.419,00 |
| 28.01.2026 | 15,73 | 15,73 | 14,66 | 14,68 | -6,62% | 57.806,00 |
| 27.01.2026 | 15,60 | 15,90 | 15,51 | 15,72 | 1,29% | 48.292,00 |
| 26.01.2026 | 15,40 | 15,61 | 15,32 | 15,52 | 0,45% | 28.920,00 |
| 23.01.2026 | 15,71 | 15,83 | 15,28 | 15,45 | -2,28% | 28.187,00 |
| 22.01.2026 | 15,80 | 16,13 | 15,72 | 15,81 | 0,19% | 32.212,00 |
| 21.01.2026 | 15,52 | 15,89 | 15,52 | 15,78 | 1,87% | 43.493,00 |
| 20.01.2026 | 15,37 | 15,68 | 15,37 | 15,49 | -0,32% | 30.867,00 |
| 16.01.2026 | 15,29 | 15,62 | 15,29 | 15,54 | 1,30% | 23.288,00 |
| 15.01.2026 | 15,35 | 15,58 | 15,29 | 15,34 | -0,45% | 19.361,00 |
| 14.01.2026 | 15,30 | 15,47 | 15,30 | 15,41 | 0,52% | 15.531,00 |
| 13.01.2026 | 15,61 | 15,61 | 15,26 | 15,33 | -1,92% | 18.560,00 |
| 12.01.2026 | 15,40 | 16,16 | 15,37 | 15,63 | 1,03% | 25.362,00 |
| 09.01.2026 | 15,88 | 15,88 | 15,38 | 15,47 | 0,06% | 28.666,00 |
| 08.01.2026 | 15,53 | 15,84 | 15,46 | 15,46 | -0,83% | 24.998,00 |
| 07.01.2026 | 15,54 | 15,84 | 15,48 | 15,59 | 0,06% | 54.319,00 |
| 06.01.2026 | 15,56 | 16,01 | 15,51 | 15,58 | -0,57% | 46.134,00 |
| 05.01.2026 | 15,39 | 15,92 | 15,39 | 15,67 | 1,75% | 63.825,00 |
| 02.01.2026 | 15,28 | 15,50 | 15,28 | 15,40 | 1,38% | 29.643,00 |
| 31.12.2025 | 15,40 | 15,44 | 15,16 | 15,19 | -0,78% | 32.549,00 |
| 30.12.2025 | 15,19 | 15,46 | 15,19 | 15,31 | 1,19% | 50.973,00 |
| 29.12.2025 | 15,25 | 15,56 | 15,04 | 15,13 | -0,66% | 37.986,00 |